Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 26.35 | 26.49 | 26.35 | 26.47 | 14,554 | +0.07(+0.28%) |
Mar 27, 2024 | 26.23 | 26.42 | 26.23 | 26.40 | 24,290 | +0.21(+0.79%) |
Mar 26, 2024 | 26.12 | 26.19 | 26.10 | 26.19 | 21,415 | +0.03(+0.13%) |
Mar 25, 2024 | 26.18 | 26.20 | 26.12 | 26.16 | 6,045 | -0.07(-0.28%) |
Mar 22, 2024 | 26.45 | 26.47 | 26.23 | 26.23 | 29,788 | -0.22(-0.82%) |
Mar 21, 2024 | 26.50 | 26.58 | 26.42 | 26.45 | 24,972 | -0.13(-0.48%) |
Mar 20, 2024 | 26.53 | 26.61 | 26.44 | 26.58 | 28,703 | -0.05(-0.20%) |
Mar 19, 2024 | 26.53 | 26.71 | 26.53 | 26.63 | 25,383 | +0.02(+0.08%) |
Mar 18, 2024 | 26.70 | 26.72 | 26.59 | 26.61 | 97,085 | -0.05(-0.17%) |
Mar 15, 2024 | 26.65 | 26.77 | 26.65 | 26.65 | 1,011,442 | -0.11(-0.39%) |
Mar 14, 2024 | 26.75 | 26.80 | 26.64 | 26.76 | 21,925 | -0.06(-0.21%) |
Mar 13, 2024 | 26.85 | 26.85 | 26.73 | 26.82 | 11,050 | -0.02(-0.06%) |
Mar 12, 2024 | 26.80 | 26.84 | 26.75 | 26.83 | 51,517 | -0.13(-0.49%) |
Mar 11, 2024 | 26.92 | 27.00 | 26.86 | 26.96 | 24,644 | +0.18(+0.69%) |
Mar 08, 2024 | 26.73 | 26.90 | 26.69 | 26.78 | 27,712 | +0.04(+0.15%) |
Mar 07, 2024 | 26.81 | 26.84 | 26.67 | 26.74 | 25,561 | -0.06(-0.21%) |
Mar 06, 2024 | 26.75 | 26.86 | 26.72 | 26.80 | 35,694 | +0.05(+0.17%) |
Mar 05, 2024 | 26.78 | 26.78 | 26.72 | 26.75 | 16,860 | +0.02(+0.06%) |
Mar 04, 2024 | 26.79 | 26.79 | 26.72 | 26.73 | 394,949 | -0.09(-0.32%) |
Mar 01, 2024 | 26.75 | 26.82 | 26.68 | 26.82 | 18,072 | +0.06(+0.21%) |
Feb 29, 2024 | 26.78 | 26.84 | 26.76 | 26.76 | 14,599 | -0.08(-0.29%) |
Feb 28, 2024 | 26.89 | 26.90 | 26.78 | 26.84 | 7,224 | -0.09(-0.33%) |
Feb 27, 2024 | 26.88 | 26.95 | 26.84 | 26.93 | 39,162 | +0.01(+0.04%) |
Feb 26, 2024 | 26.98 | 27.00 | 26.89 | 26.92 | 8,341 | -0.11(-0.41%) |
Feb 23, 2024 | 26.91 | 27.13 | 26.91 | 27.03 | 18,405 | +0.01(+0.04%) |
Feb 22, 2024 | 27.18 | 27.18 | 26.89 | 27.02 | 14,151 | -0.07(-0.26%) |
Feb 21, 2024 | 27.23 | 27.30 | 27.09 | 27.09 | 14,706 | -0.05(-0.18%) |
Feb 20, 2024 | 27.16 | 27.36 | 27.14 | 27.14 | 18,585 | +0.14(+0.52%) |
Feb 16, 2024 | 27.09 | 27.10 | 26.95 | 27.00 | 45,941 | +0.11(+0.41%) |
Feb 15, 2024 | 26.73 | 26.98 | 26.73 | 26.89 | 34,931 | +0.05(+0.19%) |
Feb 14, 2024 | 27.03 | 27.03 | 26.82 | 26.84 | 16,009 | -0.28(-1.03%) |
Feb 13, 2024 | 27.12 | 27.24 | 27.03 | 27.12 | 355,575 | +0.25(+0.93%) |
Feb 12, 2024 | 26.80 | 26.87 | 26.80 | 26.87 | 9,588 | +0.07(+0.26%) |
Feb 09, 2024 | 26.89 | 26.90 | 26.72 | 26.80 | 8,469 | -0.02(-0.07%) |
Feb 08, 2024 | 26.79 | 26.88 | 26.77 | 26.82 | 10,212 | -0.01(-0.04%) |
Feb 07, 2024 | 26.91 | 26.94 | 26.81 | 26.83 | 16,107 | +0.05(+0.19%) |
Feb 06, 2024 | 26.98 | 26.98 | 26.77 | 26.78 | 18,349 | +0.03(+0.11%) |
Feb 05, 2024 | 26.88 | 26.92 | 26.75 | 26.75 | 16,848 | -0.40(-1.47%) |
Feb 02, 2024 | 27.03 | 27.19 | 26.98 | 27.15 | 53,547 | -0.06(-0.22%) |
Feb 01, 2024 | 27.11 | 27.23 | 27.11 | 27.21 | 41,601 | -0.07(-0.26%) |
Jan 31, 2024 | 27.18 | 27.41 | 27.18 | 27.28 | 27,207 | -0.01(-0.05%) |
Jan 30, 2024 | 27.24 | 27.34 | 27.18 | 27.29 | 19,103 | +0.10(+0.37%) |
Jan 29, 2024 | 27.17 | 27.24 | 27.16 | 27.19 | 15,391 | -0.01(-0.02%) |
Jan 26, 2024 | 27.34 | 27.43 | 27.19 | 27.20 | 22,656 | -0.06(-0.21%) |
Jan 25, 2024 | 27.21 | 27.31 | 27.17 | 27.26 | 10,111 | +0.01(+0.03%) |
Jan 24, 2024 | 27.34 | 27.34 | 27.14 | 27.25 | 99,230 | +0.00(+0.00%) |
Jan 23, 2024 | 27.24 | 27.46 | 27.24 | 27.25 | 15,701 | +0.01(+0.04%) |
Jan 22, 2024 | 27.31 | 27.40 | 27.23 | 27.24 | 49,832 | -0.14(-0.51%) |
Jan 19, 2024 | 27.30 | 27.38 | 27.21 | 27.38 | 8,257 | +0.00(+0.00%) |
Jan 18, 2024 | 27.35 | 27.38 | 27.23 | 27.38 | 11,461 | -0.03(-0.11%) |
Jan 17, 2024 | 27.45 | 27.55 | 27.37 | 27.41 | 35,388 | +0.11(+0.40%) |
Jan 16, 2024 | 27.25 | 27.43 | 27.25 | 27.30 | 54,744 | -0.10(-0.36%) |
Jan 12, 2024 | 27.41 | 27.43 | 27.29 | 27.40 | 20,610 | +0.08(+0.29%) |
Jan 11, 2024 | 27.33 | 27.43 | 27.32 | 27.32 | 43,429 | -0.06(-0.22%) |
Jan 10, 2024 | 27.40 | 27.44 | 27.34 | 27.38 | 86,113 | -0.10(-0.36%) |
Jan 09, 2024 | 27.45 | 27.48 | 27.39 | 27.48 | 42,475 | -0.15(-0.54%) |
Jan 08, 2024 | 27.73 | 27.73 | 27.50 | 27.63 | 21,279 | -0.04(-0.14%) |
Jan 05, 2024 | 27.80 | 27.80 | 27.64 | 27.67 | 12,947 | -0.14(-0.50%) |
Jan 04, 2024 | 27.83 | 27.93 | 27.80 | 27.81 | 18,321 | +0.06(+0.22%) |
Jan 03, 2024 | 27.67 | 27.86 | 27.67 | 27.75 | 99,351 | +0.12(+0.43%) |